Ovid Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.60	0.66	0.53	0.65	0.65	8.36%	99,004
Mar 25, 2026	0.49	0.60	0.49	0.60	0.60	13.69%	86,020
Mar 24, 2026	0.53	0.53	0.52	0.53	0.53	10.50%	7,105
Mar 23, 2026	0.48	0.48	0.48	0.48	0.48	-10.86%	258
Mar 20, 2026	0.50	0.53	0.47	0.53	0.53	6.37%	9,663
Mar 19, 2026	0.54	0.54	0.50	0.50	0.50	-2.33%	16,447
Mar 18, 2026	0.51	0.54	0.51	0.51	0.51	-5.17%	853
Mar 17, 2026	0.51	0.54	0.51	0.54	0.54	6.27%	243
Mar 16, 2026	0.51	0.51	0.51	0.51	0.51	-6.93%	360
Mar 13, 2026	0.51	0.55	0.51	0.55	0.55	-0.36%	16,678
Mar 12, 2026	0.55	0.59	0.51	0.55	0.55	-1.43%	27,120
Mar 11, 2026	0.50	0.56	0.50	0.56	0.56	2.95%	10,044
Mar 10, 2026	0.50	0.54	0.50	0.54	0.54	-2.52%	16,041
Mar 9, 2026	0.52	0.56	0.50	0.56	0.56	-0.71%	12,550
Mar 6, 2026	0.52	0.56	0.52	0.56	0.56	-	170
Mar 5, 2026	0.54	0.60	0.52	0.56	0.56	-4.44%	34,675
Mar 4, 2026	0.50	0.59	0.50	0.59	0.59	5.02%	21,353
Mar 2, 2026	0.55	0.56	0.55	0.56	0.56	0.36%	1,666
Feb 27, 2026	0.52	0.56	0.52	0.56	0.56	6.51%	4,671
Feb 26, 2026	0.52	0.52	0.52	0.52	0.52	-1.88%	1,000
Feb 25, 2026	0.63	0.66	0.51	0.53	0.53	-15.56%	62,891
Feb 24, 2026	0.63	0.63	0.63	0.63	0.63	-6.80%	1,980
Feb 23, 2026	0.64	0.68	0.64	0.68	0.68	-1.74%	4,492
Feb 20, 2026	0.66	0.74	0.66	0.69	0.69	4.56%	24,969
Feb 19, 2026	0.66	0.66	0.56	0.66	0.66	-2.95%	1,194
Feb 18, 2026	0.52	0.68	0.51	0.68	0.68	21.07%	39,683
Feb 16, 2026	0.52	0.56	0.52	0.56	0.56	-1.41%	2,877
Feb 12, 2026	0.58	0.58	0.56	0.57	0.57	9.23%	1,877
Feb 11, 2026	0.57	0.57	0.52	0.52	0.52	-9.72%	1,389
Feb 10, 2026	0.57	0.58	0.57	0.58	0.58	1.05%	1,779
Feb 9, 2026	0.52	0.58	0.52	0.57	0.57	5.56%	6,242
Feb 6, 2026	0.52	0.54	0.52	0.54	0.54	-	605
Feb 5, 2026	0.54	0.55	0.52	0.54	0.54	-	5,445
Feb 4, 2026	0.49	0.54	0.47	0.54	0.54	3.05%	72,558
Feb 3, 2026	0.50	0.53	0.50	0.52	0.52	4.80%	18,895
Feb 2, 2026	0.51	0.51	0.47	0.50	0.50	-2.72%	21,322
Jan 30, 2026	0.50	0.51	0.50	0.51	0.51	2.80%	8,867
Jan 29, 2026	0.47	0.50	0.47	0.50	0.50	2.46%	32,806
Jan 28, 2026	0.53	0.53	0.46	0.49	0.49	-8.96%	134,841
Jan 27, 2026	0.54	0.54	0.50	0.54	0.54	3.47%	3,012
Jan 26, 2026	0.52	0.52	0.50	0.52	0.52	-4.07%	14,213
Jan 23, 2026	0.58	0.58	0.51	0.54	0.54	-7.22%	30,330
Jan 22, 2026	0.62	0.68	0.54	0.58	0.58	-9.06%	46,029
Jan 21, 2026	0.71	0.71	0.62	0.64	0.64	-9.09%	11,920
Jan 20, 2026	0.68	0.72	0.64	0.70	0.70	9.66%	13,126
Jan 19, 2026	0.63	0.69	0.63	0.64	0.64	-13.71%	9,412
Jan 16, 2026	0.68	0.76	0.61	0.74	0.74	-4.12%	29,938
Jan 15, 2026	0.70	0.78	0.67	0.78	0.78	6.01%	32,538
Jan 14, 2026	0.66	0.74	0.66	0.73	0.73	-1.08%	18,805
Jan 13, 2026	0.75	0.75	0.60	0.74	0.74	5.71%	82,637